IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001139 | $0.001244 | $0.001030 | $0.001117 | $15,082.30 | $946,123 |
| 2018-11-02 | $0.001117 | $0.001211 | $0.001094 | $0.001193 | $814,238 | $1,010,153 |
| 2018-11-03 | $0.001193 | $0.001220 | $0.001191 | $0.001209 | $104,942 | $1,024,024 |
| 2018-11-04 | $0.001209 | $0.001211 | $0.001142 | $0.001192 | $134,407 | $1,009,653 |
| 2018-11-05 | $0.001195 | $0.001206 | $0.001171 | $0.001200 | $149,420 | $1,016,089 |
| 2018-11-06 | $0.001200 | $0.001210 | $0.001142 | $0.001155 | $53,319.70 | $995,316 |
| 2018-11-07 | $0.001156 | $0.001223 | $0.001156 | $0.001184 | $185,404 | $1,002,336 |
| 2018-11-08 | $0.001183 | $0.001191 | $0.001147 | $0.001158 | $98,276.80 | $980,259 |
| 2018-11-09 | $0.001157 | $0.001169 | $0.0009064 | $0.0009127 | $151,268 | $772,901 |
| 2018-11-10 | $0.0009119 | $0.001153 | $0.0009114 | $0.001058 | $71,333.10 | $895,965 |
| 2018-11-11 | $0.001059 | $0.001090 | $0.001059 | $0.001074 | $47,826.30 | $909,472 |
| 2018-11-12 | $0.001073 | $0.001144 | $0.0009127 | $0.001067 | $55,150.00 | $903,553 |
| 2018-11-13 | $0.001065 | $0.001156 | $0.001059 | $0.001127 | $19,997.60 | $954,363 |
| 2018-11-14 | $0.001124 | $0.001220 | $0.0009411 | $0.0009665 | $45,734.30 | $818,475 |
| 2018-11-15 | $0.0009702 | $0.0009772 | $0.0009086 | $0.0009645 | $27,873.10 | $816,740 |
| 2018-11-16 | $0.0009649 | $0.0009662 | $0.0009298 | $0.0009423 | $23,580.60 | $797,963 |
| 2018-11-17 | $0.0009427 | $0.0009680 | $0.0009327 | $0.0009675 | $14,693.90 | $819,280 |
| 2018-11-18 | $0.0009677 | $0.001014 | $0.0009677 | $0.001002 | $17,462.20 | $848,152 |
| 2018-11-19 | $0.001003 | $0.001003 | $0.0008642 | $0.0008804 | $7,663.32 | $745,562 |
| 2018-11-20 | $0.0008751 | $0.0009325 | $0.0007585 | $0.0008526 | $15,528.40 | $722,015 |
| 2018-11-21 | $0.0008554 | $0.0009654 | $0.0008346 | $0.0009146 | $6,242.97 | $774,549 |
| 2018-11-22 | $0.0009132 | $0.0009319 | $0.0008612 | $0.0008697 | $15,954.20 | $736,524 |
| 2018-11-23 | $0.0008645 | $0.0008849 | $0.0008295 | $0.0008819 | $18,510.60 | $746,856 |
| 2018-11-24 | $0.0008815 | $0.0009086 | $0.0008020 | $0.0008226 | $21,921.60 | $696,575 |
| 2018-11-25 | $0.0008210 | $0.0008360 | $0.0007425 | $0.0008177 | $18,270.30 | $692,429 |
| 2018-11-26 | $0.0008157 | $0.0008699 | $0.0006005 | $0.0006851 | $22,755.10 | $580,181 |
| 2018-11-27 | $0.0006844 | $0.0006876 | $0.0003704 | $0.0005343 | $27,344.80 | $452,471 |
| 2018-11-28 | $0.0005352 | $0.0007228 | $0.0005352 | $0.0006487 | $27,974.30 | $549,382 |
| 2018-11-29 | $0.0006507 | $0.0007248 | $0.0006355 | $0.0006726 | $22,300.22 | $569,625 |
| 2018-11-30 | $0.0006740 | $0.0007248 | $0.0006611 | $0.0006873 | $26,969.58 | $582,089 |